Advertisement
U.S. Markets open in 1 hr 53 mins
S&P Futures
5,861.50 +12.50 (+0.21%) Dow Futures
42,680.00 +75.00 (+0.18%) Nasdaq Futures
20,425.75 +45.50 (+0.22%) Russell 2000 Futures
2,237.80 +6.80 (+0.30%) Crude Oil
70.86 +0.67 (+0.95%) Gold
2,736.00 -12.90 (-0.47%)
ANTON OILFIELD (3337.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Follow
At close: 03:56PM HKT
Advertisement
Time Period:
Oct 25, 2023 - Oct 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 0.600 | 0.610 | 0.590 | 0.590 | 0.590 | 258,000 |
| Oct 24, 2024 | 0.580 | 0.600 | 0.570 | 0.600 | 0.600 | 4,258,000 |
| Oct 23, 2024 | 0.590 | 0.590 | 0.580 | 0.590 | 0.590 | 1,302,000 |
| Oct 22, 2024 | 0.590 | 0.590 | 0.580 | 0.590 | 0.590 | 1,384,000 |
| Oct 21, 2024 | 0.600 | 0.610 | 0.580 | 0.590 | 0.590 | 2,504,000 |
| Oct 18, 2024 | 0.590 | 0.600 | 0.590 | 0.600 | 0.600 | 1,800,000 |
| Oct 17, 2024 | 0.600 | 0.610 | 0.580 | 0.610 | 0.610 | 2,233,502 |
| Oct 16, 2024 | 0.580 | 0.610 | 0.560 | 0.600 | 0.600 | 3,934,000 |
| Oct 15, 2024 | 0.570 | 0.580 | 0.560 | 0.570 | 0.570 | 2,322,000 |
| Oct 14, 2024 | 0.580 | 0.580 | 0.550 | 0.580 | 0.580 | 2,882,000 |
| Oct 10, 2024 | 0.580 | 0.580 | 0.560 | 0.580 | 0.580 | 2,542,000 |
| Oct 09, 2024 | 0.600 | 0.600 | 0.550 | 0.560 | 0.560 | 4,976,000 |
| Oct 08, 2024 | 0.650 | 0.650 | 0.580 | 0.580 | 0.580 | 6,748,000 |
| Oct 07, 2024 | 0.630 | 0.650 | 0.620 | 0.650 | 0.650 | 7,144,014 |
| Oct 04, 2024 | 0.630 | 0.670 | 0.620 | 0.640 | 0.640 | 11,834,000 |
| Oct 03, 2024 | 0.620 | 0.640 | 0.610 | 0.630 | 0.630 | 18,840,000 |
| Oct 02, 2024 | 0.570 | 0.630 | 0.560 | 0.620 | 0.620 | 12,687,986 |
| Sep 30, 2024 | 0.540 | 0.570 | 0.530 | 0.560 | 0.560 | 11,714,000 |
| Sep 27, 2024 | 0.530 | 0.540 | 0.530 | 0.540 | 0.540 | 8,306,000 |
| Sep 26, 2024 | 0.540 | 0.540 | 0.520 | 0.530 | 0.530 | 6,012,000 |
| Sep 25, 2024 | 0.540 | 0.540 | 0.530 | 0.540 | 0.540 | 7,294,000 |
| Sep 24, 2024 | 0.530 | 0.540 | 0.530 | 0.540 | 0.540 | 870,000 |
| Sep 23, 2024 | 0.540 | 0.550 | 0.530 | 0.550 | 0.550 | 284,000 |
| Sep 20, 2024 | 0.560 | 0.560 | 0.540 | 0.540 | 0.540 | 974,000 |
| Sep 19, 2024 | 0.540 | 0.550 | 0.540 | 0.550 | 0.550 | 2,016,000 |
| Sep 17, 2024 | 0.530 | 0.540 | 0.530 | 0.530 | 0.530 | 236,000 |
| Sep 16, 2024 | 0.530 | 0.540 | 0.520 | 0.530 | 0.530 | 1,946,000 |
| Sep 13, 2024 | 0.550 | 0.550 | 0.530 | 0.540 | 0.540 | 1,892,000 |
| Sep 12, 2024 | 0.530 | 0.540 | 0.530 | 0.540 | 0.540 | 2,126,000 |
| Sep 11, 2024 | 0.530 | 0.540 | 0.520 | 0.520 | 0.520 | 6,894,000 |
| Sep 10, 2024 | 0.530 | 0.540 | 0.520 | 0.530 | 0.530 | 2,022,000 |
| Sep 09, 2024 | 0.530 | 0.550 | 0.530 | 0.530 | 0.530 | 3,314,000 |
| Sep 05, 2024 | 0.520 | 0.540 | 0.510 | 0.530 | 0.530 | 3,060,000 |
| Sep 04, 2024 | 0.530 | 0.530 | 0.520 | 0.530 | 0.530 | 4,240,000 |
| Sep 03, 2024 | 0.530 | 0.540 | 0.520 | 0.530 | 0.530 | 2,754,000 |
| Sep 02, 2024 | 0.510 | 0.540 | 0.500 | 0.530 | 0.530 | 3,406,000 |
| Aug 30, 2024 | 0.510 | 0.520 | 0.500 | 0.520 | 0.520 | 3,648,000 |
| Aug 29, 2024 | 0.510 | 0.520 | 0.510 | 0.510 | 0.510 | 326,000 |
| Aug 28, 2024 | 0.550 | 0.550 | 0.510 | 0.520 | 0.520 | 2,608,000 |
| Aug 27, 2024 | 0.530 | 0.550 | 0.530 | 0.550 | 0.550 | 2,184,000 |
| Aug 26, 2024 | 0.530 | 0.530 | 0.510 | 0.530 | 0.530 | 6,488,000 |
| Aug 23, 2024 | 0.520 | 0.530 | 0.520 | 0.520 | 0.520 | 1,442,000 |
| Aug 22, 2024 | 0.540 | 0.540 | 0.520 | 0.520 | 0.520 | 716,000 |
| Aug 21, 2024 | 0.540 | 0.540 | 0.520 | 0.530 | 0.530 | 2,152,000 |
| Aug 20, 2024 | 0.550 | 0.550 | 0.530 | 0.540 | 0.540 | 1,908,000 |
| Aug 19, 2024 | 0.560 | 0.570 | 0.540 | 0.550 | 0.550 | 258,000 |
| Aug 16, 2024 | 0.550 | 0.560 | 0.540 | 0.560 | 0.560 | 758,000 |
| Aug 15, 2024 | 0.540 | 0.550 | 0.540 | 0.540 | 0.540 | 546,000 |
| Aug 14, 2024 | 0.550 | 0.560 | 0.540 | 0.540 | 0.540 | 658,000 |
| Aug 13, 2024 | 0.550 | 0.560 | 0.540 | 0.560 | 0.560 | 874,000 |
| Aug 12, 2024 | 0.540 | 0.580 | 0.540 | 0.540 | 0.540 | 2,308,666 |
| Aug 09, 2024 | 0.530 | 0.540 | 0.520 | 0.530 | 0.530 | 754,000 |
| Aug 08, 2024 | 0.540 | 0.540 | 0.540 | 0.540 | 0.540 | 606,000 |
| Aug 07, 2024 | 0.530 | 0.540 | 0.530 | 0.540 | 0.540 | 454,000 |
| Aug 06, 2024 | 0.520 | 0.530 | 0.510 | 0.530 | 0.530 | 1,276,000 |
| Aug 05, 2024 | 0.530 | 0.530 | 0.510 | 0.530 | 0.530 | 2,446,000 |
| Aug 02, 2024 | 0.550 | 0.550 | 0.530 | 0.540 | 0.540 | 3,244,000 |
| Aug 01, 2024 | 0.570 | 0.570 | 0.550 | 0.560 | 0.560 | 900,000 |
| Jul 31, 2024 | 0.550 | 0.570 | 0.550 | 0.560 | 0.560 | 698,000 |
| Jul 30, 2024 | 0.580 | 0.580 | 0.550 | 0.550 | 0.550 | 5,446,000 |
| Jul 29, 2024 | 0.590 | 0.600 | 0.580 | 0.580 | 0.580 | 4,802,000 |
| Jul 26, 2024 | 0.580 | 0.600 | 0.570 | 0.600 | 0.600 | 22,808,000 |
| Jul 25, 2024 | 0.600 | 0.600 | 0.530 | 0.590 | 0.590 | 28,848,000 |
| Jul 24, 2024 | 0.570 | 0.600 | 0.560 | 0.600 | 0.600 | 12,518,000 |
| Jul 23, 2024 | 0.550 | 0.570 | 0.540 | 0.570 | 0.570 | 9,066,000 |
| Jul 22, 2024 | 0.520 | 0.560 | 0.510 | 0.540 | 0.540 | 10,402,000 |
| Jul 19, 2024 | 0.510 | 0.520 | 0.510 | 0.520 | 0.520 | 2,496,000 |
| Jul 18, 2024 | 0.500 | 0.520 | 0.500 | 0.520 | 0.520 | 3,310,000 |
| Jul 17, 2024 | 0.500 | 0.510 | 0.485 | 0.510 | 0.510 | 2,572,000 |
| Jul 16, 2024 | 0.520 | 0.520 | 0.510 | 0.510 | 0.510 | 2,820,000 |
| Jul 15, 2024 | 0.510 | 0.520 | 0.500 | 0.520 | 0.520 | 3,332,000 |
| Jul 12, 2024 | 0.500 | 0.520 | 0.500 | 0.510 | 0.510 | 2,740,000 |
| Jul 11, 2024 | 0.500 | 0.510 | 0.500 | 0.500 | 0.500 | 3,730,000 |
| Jul 10, 2024 | 0.475 | 0.510 | 0.465 | 0.495 | 0.495 | 4,860,000 |
| Jul 09, 2024 | 0.480 | 0.480 | 0.470 | 0.470 | 0.470 | 1,206,000 |
| Jul 08, 2024 | 0.490 | 0.490 | 0.465 | 0.480 | 0.480 | 1,852,000 |
| Jul 05, 2024 | - | - | - | - | - | - |
| Jul 04, 2024 | 0.490 | 0.490 | 0.485 | 0.485 | 0.485 | 218,000 |
| Jul 03, 2024 | 0.490 | 0.490 | 0.480 | 0.490 | 0.490 | 770,000 |
| Jul 02, 2024 | 0.495 | 0.500 | 0.480 | 0.480 | 0.480 | 1,122,000 |
| Jun 28, 2024 | 0.485 | 0.500 | 0.480 | 0.495 | 0.495 | 3,896,000 |
| Jun 27, 2024 | 0.500 | 0.500 | 0.475 | 0.480 | 0.480 | 1,880,000 |
| Jun 26, 2024 | 0.510 | 0.510 | 0.500 | 0.500 | 0.500 | 6,986,000 |
| Jun 25, 2024 | 0.510 | 0.510 | 0.500 | 0.510 | 0.510 | 8,750,000 |
| Jun 24, 2024 | 0.500 | 0.510 | 0.500 | 0.500 | 0.500 | 4,302,000 |
| Jun 21, 2024 | 0.510 | 0.510 | 0.500 | 0.500 | 0.500 | 4,574,000 |
| Jun 20, 2024 | 0.500 | 0.510 | 0.495 | 0.500 | 0.500 | 4,056,000 |
| Jun 19, 2024 | 0.490 | 0.510 | 0.485 | 0.500 | 0.500 | 10,064,000 |
| Jun 18, 2024 | 0.490 | 0.490 | 0.485 | 0.485 | 0.485 | 1,336,000 |
| Jun 17, 2024 | 0.470 | 0.485 | 0.470 | 0.485 | 0.485 | 4,944,000 |
| Jun 14, 2024 | 0.480 | 0.485 | 0.475 | 0.475 | 0.475 | 4,080,000 |
| Jun 13, 2024 | 0.455 | 0.475 | 0.455 | 0.470 | 0.470 | 12,234,000 |
| Jun 12, 2024 | 0.445 | 0.465 | 0.440 | 0.455 | 0.455 | 3,264,000 |
| Jun 11, 2024 | 0.430 | 0.445 | 0.430 | 0.445 | 0.445 | 4,420,000 |
| Jun 07, 2024 | 0.440 | 0.440 | 0.430 | 0.430 | 0.430 | 7,784,000 |
| Jun 06, 2024 | 0.440 | 0.440 | 0.430 | 0.435 | 0.435 | 5,928,000 |
| Jun 05, 2024 | 0.440 | 0.440 | 0.435 | 0.440 | 0.440 | 572,560 |
| Jun 04, 2024 | 0.440 | 0.445 | 0.440 | 0.440 | 0.440 | 290,000 |
| Jun 03, 2024 | 0.440 | 0.450 | 0.440 | 0.445 | 0.445 | 1,432,000 |
| May 31, 2024 | 0.445 | 0.445 | 0.440 | 0.445 | 0.445 | 890,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.